Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.830,95 -687,43 (-1,10%)
UnitedHealth Group Incorporated (UNH)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH250620C00240000 | 2024-04-11 10:08AM EDT | 240.00 | 218.01 | 276.00 | 284.00 | 0.00 | - | 2 | 45 | 75.67% |
| UNH250620C00250000 | 2024-05-03 10:12AM EDT | 250.00 | 248.40 | 249.00 | 258.00 | 0.00 | - | 7 | 7 | 56.57% |
| UNH250620C00280000 | 2024-04-04 9:46AM EDT | 280.00 | 194.60 | 218.00 | 227.00 | 0.00 | - | 5 | 5 | 47.50% |
| UNH250620C00290000 | 2024-04-02 12:32PM EDT | 290.00 | 177.20 | 210.00 | 219.00 | 0.00 | - | - | 10 | 47.77% |
| UNH250620C00300000 | 2024-05-24 3:34PM EDT | 300.00 | 220.61 | 203.05 | 210.95 | 0.00 | - | 14 | 53 | 47.72% |
| UNH250620C00310000 | 2024-04-02 12:32PM EDT | 310.00 | 160.15 | 192.00 | 201.00 | 0.00 | - | - | 10 | 45.40% |
| UNH250620C00320000 | 2024-04-02 12:34PM EDT | 320.00 | 151.20 | 183.10 | 192.00 | 0.00 | - | - | 5 | 44.15% |
| UNH250620C00350000 | 2024-04-19 11:40AM EDT | 350.00 | 172.39 | 186.00 | 196.00 | 0.00 | - | 1 | 2 | 60.71% |
| UNH250620C00360000 | 2024-04-17 2:32PM EDT | 360.00 | 145.20 | 178.05 | 187.00 | 0.00 | - | 2 | 5 | 58.93% |
| UNH250620C00370000 | 2024-05-29 11:21AM EDT | 370.00 | 133.20 | 140.05 | 148.90 | 0.00 | - | 5 | 10 | 38.94% |
| UNH250620C00380000 | 2024-04-12 11:38AM EDT | 380.00 | 95.00 | 149.00 | 157.90 | 0.00 | - | 1 | 11 | 50.19% |
| UNH250620C00390000 | 2024-04-02 12:21PM EDT | 390.00 | 97.00 | 125.75 | 130.30 | 0.00 | - | 3 | 3 | 35.50% |
| UNH250620C00400000 | 2024-05-31 1:43PM EDT | 400.00 | 121.23 | 118.80 | 123.70 | 0.00 | - | 2 | 17 | 35.62% |
| UNH250620C00410000 | 2024-05-28 3:21PM EDT | 410.00 | 119.65 | 108.10 | 116.00 | 0.00 | - | 1 | 4 | 34.86% |
| UNH250620C00420000 | 2024-04-12 3:50PM EDT | 420.00 | 67.20 | 119.30 | 124.00 | 0.00 | - | 3 | 10 | 43.58% |
| UNH250620C00430000 | 2024-06-10 3:38PM EDT | 430.00 | 94.00 | 94.85 | 100.95 | 0.00 | - | 2 | 14 | 33.27% |
| UNH250620C00440000 | 2024-04-18 3:26PM EDT | 440.00 | 97.25 | 112.85 | 117.70 | 0.00 | - | 1 | 12 | 46.17% |
| UNH250620C00450000 | 2024-06-12 10:55AM EDT | 450.00 | 79.90 | 80.95 | 84.15 | 0.00 | - | 2 | 38 | 30.34% |
| UNH250620C00460000 | 2024-06-11 1:33PM EDT | 460.00 | 75.10 | 74.60 | 77.75 | 0.00 | - | 2 | 46 | 29.88% |
| UNH250620C00470000 | 2024-06-11 1:33PM EDT | 470.00 | 68.75 | 65.15 | 74.00 | 0.00 | - | 2 | 354 | 30.69% |
| UNH250620C00480000 | 2024-06-13 3:24PM EDT | 480.00 | 63.25 | 62.75 | 68.00 | 0.00 | - | 12 | 335 | 30.16% |
| UNH250620C00490000 | 2024-05-31 10:18AM EDT | 490.00 | 56.46 | 56.75 | 61.20 | 0.00 | - | 1 | 55 | 29.09% |
| UNH250620C00500000 | 2024-06-04 1:37PM EDT | 500.00 | 59.35 | 51.45 | 56.25 | 0.00 | - | 7 | 172 | 28.85% |
| UNH250620C00510000 | 2024-06-13 2:29PM EDT | 510.00 | 44.70 | 46.25 | 49.60 | 0.00 | - | 1 | 52 | 27.63% |
| UNH250620C00520000 | 2024-06-13 9:53AM EDT | 520.00 | 36.20 | 41.40 | 44.75 | 0.00 | - | 1 | 110 | 27.18% |
| UNH250620C00530000 | 2024-06-12 2:27PM EDT | 530.00 | 35.40 | 36.80 | 39.45 | 0.00 | - | 6 | 77 | 26.37% |
| UNH250620C00540000 | 2024-06-12 2:35PM EDT | 540.00 | 31.20 | 32.35 | 35.85 | 0.00 | - | 10 | 64 | 26.28% |
| UNH250620C00550000 | 2024-06-12 2:29PM EDT | 550.00 | 27.45 | 28.35 | 31.75 | 0.00 | - | 8 | 422 | 25.79% |
| UNH250620C00560000 | 2024-05-28 11:13AM EDT | 560.00 | 30.50 | 25.10 | 29.05 | 0.00 | - | 3 | 111 | 25.90% |
| UNH250620C00570000 | 2024-06-13 12:35PM EDT | 570.00 | 20.95 | 22.35 | 25.15 | 0.00 | - | 2 | 131 | 25.23% |
| UNH250620C00580000 | 2024-06-10 10:00AM EDT | 580.00 | 18.50 | 19.30 | 23.25 | 0.00 | - | 1 | 69 | 25.53% |
| UNH250620C00590000 | 2024-06-07 2:35PM EDT | 590.00 | 16.90 | 17.15 | 19.75 | 0.00 | - | 12 | 48 | 24.79% |
| UNH250620C00600000 | 2024-06-12 2:21PM EDT | 600.00 | 14.18 | 14.70 | 16.75 | 0.00 | - | 16 | 284 | 24.17% |
| UNH250620C00610000 | 2024-06-05 3:50PM EDT | 610.00 | 15.25 | 12.65 | 14.65 | 0.00 | - | 8 | 74 | 23.96% |
| UNH250620C00620000 | 2024-06-04 3:49PM EDT | 620.00 | 14.15 | 11.15 | 16.00 | 0.00 | - | 3 | 139 | 25.91% |
| UNH250620C00630000 | 2024-06-04 3:52PM EDT | 630.00 | 12.35 | 9.65 | 12.00 | 0.00 | - | 1 | 288 | 24.22% |
| UNH250620C00640000 | 2024-06-04 3:52PM EDT | 640.00 | 10.70 | 8.30 | 9.60 | 0.00 | - | 2 | 37 | 23.37% |
| UNH250620C00650000 | 2024-06-04 3:52PM EDT | 650.00 | 9.30 | 7.15 | 12.00 | 0.00 | - | 1 | 52 | 26.13% |
| UNH250620C00660000 | 2024-06-04 3:52PM EDT | 660.00 | 8.10 | 6.15 | 7.40 | 0.00 | - | 1 | 134 | 23.28% |
| UNH250620C00670000 | 2024-06-04 3:58PM EDT | 670.00 | 6.95 | 5.30 | 7.35 | 0.00 | - | 2 | 14 | 24.06% |
| UNH250620C00680000 | 2024-06-04 3:58PM EDT | 680.00 | 6.10 | 4.50 | 7.65 | 0.00 | - | 3 | 40 | 25.15% |
| UNH250620C00700000 | 2024-06-10 1:25PM EDT | 700.00 | 3.29 | 3.30 | 5.05 | 0.00 | - | 1 | 12 | 24.00% |
| UNH250620C00720000 | 2024-03-04 3:42PM EDT | 720.00 | 3.50 | 0.01 | 10.00 | 0.00 | - | 1 | 1 | 30.37% |
| UNH250620C00740000 | 2024-03-12 1:18PM EDT | 740.00 | 2.60 | 0.00 | 9.60 | 0.00 | - | - | 1 | 31.49% |
| UNH250620C00760000 | 2024-06-14 3:17PM EDT | 760.00 | 1.90 | 1.01 | 2.68 | -0.26 | -12.04% | 4 | 11 | 24.57% |
| UNH250620C00780000 | 2024-06-14 3:16PM EDT | 780.00 | 1.36 | 1.03 | 1.48 | +0.07 | +5.43% | 5 | 239 | 23.15% |
| UNH250620C00800000 | 2024-06-14 3:58PM EDT | 800.00 | 1.00 | 0.00 | 1.80 | 0.00 | - | 30 | 277 | 24.99% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH250620P00230000 | 2024-05-15 10:56AM EDT | 230.00 | 0.60 | 0.00 | 3.50 | 0.00 | - | 3 | 54 | 47.22% |
| UNH250620P00240000 | 2024-05-09 9:36AM EDT | 240.00 | 0.76 | 0.00 | 7.25 | 0.00 | - | 52 | 127 | 53.17% |
| UNH250620P00250000 | 2024-05-16 11:20AM EDT | 250.00 | 0.74 | 0.00 | 1.70 | 0.00 | - | 60 | 189 | 37.15% |
| UNH250620P00260000 | 2024-04-22 9:40AM EDT | 260.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 245 | 12.50% |
| UNH250620P00270000 | 2024-04-19 3:05PM EDT | 270.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 12.50% |
| UNH250620P00280000 | 2024-04-25 10:44AM EDT | 280.00 | 2.11 | 0.00 | 7.85 | 0.00 | - | 1 | 3 | 44.55% |
| UNH250620P00290000 | 2024-04-12 12:18PM EDT | 290.00 | 5.60 | 0.00 | 9.60 | 0.00 | - | 3 | 16 | 44.82% |
| UNH250620P00300000 | 2024-05-15 2:03PM EDT | 300.00 | 2.41 | 0.00 | 8.95 | 0.00 | - | 9 | 49 | 41.71% |
| UNH250620P00310000 | 2024-05-17 12:38PM EDT | 310.00 | 2.65 | 0.00 | 9.35 | 0.00 | - | 1 | 3 | 40.08% |
| UNH250620P00320000 | 2024-06-12 2:23PM EDT | 320.00 | 3.15 | 0.85 | 9.50 | 0.00 | - | 2 | 122 | 38.16% |
| UNH250620P00330000 | 2024-05-29 10:15AM EDT | 330.00 | 5.18 | 3.15 | 6.30 | 0.00 | - | 10 | 45 | 32.03% |
| UNH250620P00340000 | 2024-06-07 12:29PM EDT | 340.00 | 4.46 | 2.97 | 5.85 | 0.00 | - | 2 | 11 | 29.58% |
| UNH250620P00350000 | 2024-06-07 2:25PM EDT | 350.00 | 5.45 | 4.80 | 6.10 | 0.00 | - | 1 | 104 | 28.13% |
| UNH250620P00360000 | 2024-06-07 12:29PM EDT | 360.00 | 6.06 | 5.55 | 7.20 | 0.00 | - | 2 | 64 | 27.70% |
| UNH250620P00370000 | 2024-05-29 12:38PM EDT | 370.00 | 9.10 | 6.55 | 8.40 | 0.00 | - | 17 | 186 | 27.21% |
| UNH250620P00380000 | 2024-06-13 12:03PM EDT | 380.00 | 8.05 | 7.65 | 8.70 | 0.00 | - | 2 | 77 | 25.71% |
| UNH250620P00390000 | 2024-06-07 12:51PM EDT | 390.00 | 9.60 | 8.75 | 10.45 | 0.00 | - | 1 | 80 | 25.53% |
| UNH250620P00400000 | 2024-06-13 2:50PM EDT | 400.00 | 10.95 | 10.35 | 11.30 | 0.00 | - | 9 | 96 | 24.41% |
| UNH250620P00410000 | 2024-06-10 12:18PM EDT | 410.00 | 14.00 | 11.90 | 13.95 | 0.00 | - | 1 | 255 | 24.61% |
| UNH250620P00420000 | 2024-06-12 11:52AM EDT | 420.00 | 14.85 | 13.65 | 16.05 | 0.00 | - | 2 | 250 | 24.17% |
| UNH250620P00430000 | 2024-06-12 11:51AM EDT | 430.00 | 17.10 | 15.35 | 18.25 | 0.00 | - | 2 | 163 | 23.64% |
| UNH250620P00440000 | 2024-06-13 9:47AM EDT | 440.00 | 21.30 | 14.05 | 19.65 | 0.00 | - | 3 | 286 | 22.48% |
| UNH250620P00450000 | 2024-06-14 1:54PM EDT | 450.00 | 21.25 | 20.95 | 22.25 | -0.43 | -1.98% | 3 | 213 | 21.93% |
| UNH250620P00460000 | 2024-06-12 10:46AM EDT | 460.00 | 25.95 | 23.85 | 25.05 | 0.00 | - | 50 | 178 | 21.34% |
| UNH250620P00470000 | 2024-05-31 10:19AM EDT | 470.00 | 28.75 | 27.00 | 30.20 | 0.00 | - | 1 | 111 | 21.85% |
| UNH250620P00480000 | 2024-06-05 3:43PM EDT | 480.00 | 29.35 | 30.55 | 34.40 | 0.00 | - | 8 | 115 | 21.64% |
| UNH250620P00490000 | 2024-05-30 3:52PM EDT | 490.00 | 42.35 | 34.40 | 38.05 | 0.00 | - | 25 | 113 | 20.96% |
| UNH250620P00500000 | 2024-06-06 9:30AM EDT | 500.00 | 37.15 | 38.85 | 42.30 | 0.00 | - | 2 | 263 | 20.42% |
| UNH250620P00510000 | 2024-05-30 3:55PM EDT | 510.00 | 52.80 | 43.35 | 46.85 | 0.00 | - | 11 | 58 | 19.84% |
| UNH250620P00520000 | 2024-05-29 1:16PM EDT | 520.00 | 58.80 | 45.00 | 53.15 | 0.00 | - | 3 | 58 | 19.95% |
| UNH250620P00530000 | 2024-06-13 10:37AM EDT | 530.00 | 59.75 | 53.80 | 56.20 | 0.00 | - | 2 | 28 | 18.20% |
| UNH250620P00540000 | 2024-06-07 3:36PM EDT | 540.00 | 62.75 | 57.15 | 65.00 | 0.00 | - | 1 | 13 | 19.22% |
| UNH250620P00550000 | 2024-06-06 11:30AM EDT | 550.00 | 63.93 | 64.55 | 71.85 | 0.00 | - | 3 | 6 | 19.05% |
| UNH250620P00560000 | 2024-05-17 3:57PM EDT | 560.00 | 58.43 | 70.00 | 78.85 | 0.00 | - | 1 | 42 | 18.77% |
| UNH250620P00580000 | 2024-04-05 9:35AM EDT | 580.00 | 126.00 | 87.05 | 93.50 | 0.00 | - | 1 | 3 | 17.98% |
| UNH250620P00590000 | 2024-04-10 12:09PM EDT | 590.00 | 137.00 | 81.50 | 85.90 | 0.00 | - | 2 | 0 | 0.00% |
| UNH250620P00600000 | 2024-03-04 12:23PM EDT | 600.00 | 120.00 | 135.15 | 145.00 | 0.00 | - | 1 | 0 | 38.30% |
| UNH250620P00610000 | 2024-02-13 3:18PM EDT | 610.00 | 96.80 | 117.15 | 125.00 | 0.00 | - | 2 | 0 | 22.31% |
| UNH250620P00620000 | 2024-02-12 11:37AM EDT | 620.00 | 108.35 | 122.55 | 129.90 | 0.00 | - | 2 | 0 | 19.46% |
| UNH250620P00630000 | 2024-02-09 4:40PM EDT | 630.00 | 114.03 | 148.00 | 157.00 | 0.00 | - | - | 47 | 32.01% |
© 2024 Yahoo. Tutti i diritti riservati.